Indicators

Geo Group Inc (NY: GEO )

14.78 -0.21 (-1.37%)

Streaming Delayed Price Updated: 11:15 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.010	8.455	8.010	8.180	4,490,238	+0.27(+3.41%)
Sep 28, 2023	7.840	7.940	7.730	7.910	1,944,882	+0.04(+0.51%)
Sep 27, 2023	7.700	8.160	7.700	7.870	4,140,792	+0.31(+4.10%)
Sep 26, 2023	7.530	7.650	7.460	7.560	1,207,489	+0.03(+0.40%)
Sep 25, 2023	7.530	7.565	7.500	7.530	739,805	-0.05(-0.66%)
Sep 22, 2023	7.770	7.840	7.580	7.580	1,229,868	-0.10(-1.30%)
Sep 21, 2023	7.410	7.740	7.380	7.680	1,570,836	+0.20(+2.67%)
Sep 20, 2023	7.470	7.600	7.465	7.480	2,981,743	+0.04(+0.54%)
Sep 19, 2023	7.400	7.465	7.331	7.440	1,092,342	+0.07(+0.95%)
Sep 18, 2023	7.570	7.570	7.340	7.370	1,257,274	-0.20(-2.64%)
Sep 15, 2023	7.450	7.635	7.381	7.570	3,993,972	+0.08(+1.07%)
Sep 14, 2023	7.270	7.510	7.250	7.490	2,128,117	+0.34(+4.76%)
Sep 13, 2023	7.130	7.250	7.085	7.150	1,960,481	-0.01(-0.14%)
Sep 12, 2023	7.290	7.400	7.100	7.160	2,877,949	-0.06(-0.83%)
Sep 11, 2023	7.100	7.590	7.010	7.220	6,304,997	+0.16(+2.27%)
Sep 08, 2023	7.370	7.390	7.040	7.060	2,011,193	-0.30(-4.08%)
Sep 07, 2023	7.400	7.455	7.260	7.360	1,317,076	-0.03(-0.41%)
Sep 06, 2023	7.310	7.480	7.290	7.390	1,690,902	+0.08(+1.09%)
Sep 05, 2023	7.340	7.355	7.100	7.310	1,893,846	-0.10(-1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.